The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 970.00
-40.00 (-3.96%)
At close: Oct 30, 2025
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,010.00 | 1,010.00 | 946.00 | 970.00 | 970.00 | -3.96% | 56,501 |
| Oct 29, 2025 | 1,008.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 0.20% | 28,605 |
| Oct 28, 2025 | 1,006.00 | 1,008.00 | 990.00 | 1,008.00 | 1,008.00 | 0.20% | 14,251 |
| Oct 27, 2025 | 1,013.00 | 1,013.00 | 994.00 | 1,006.00 | 1,006.00 | -0.69% | 13,532 |
| Oct 24, 2025 | 1,011.00 | 1,019.00 | 1,001.00 | 1,013.00 | 1,013.00 | 0.10% | 26,336 |
| Oct 23, 2025 | 1,010.00 | 1,015.00 | 991.00 | 1,012.00 | 1,012.00 | 0.20% | 4,986 |
| Oct 22, 2025 | 997.00 | 1,010.00 | 989.00 | 1,010.00 | 1,010.00 | 0.40% | 6,848 |
| Oct 21, 2025 | 1,004.00 | 1,011.00 | 950.00 | 1,006.00 | 1,006.00 | 0.20% | 40,312 |
| Oct 20, 2025 | 1,038.00 | 1,038.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.89% | 18,724 |
| Oct 17, 2025 | 1,013.00 | 1,029.00 | 934.00 | 1,013.00 | 1,013.00 | - | 129,629 |
| Oct 16, 2025 | 1,018.00 | 1,029.00 | 1,011.00 | 1,013.00 | 1,013.00 | -1.75% | 40,010 |
| Oct 15, 2025 | 1,046.00 | 1,046.00 | 996.00 | 1,031.00 | 1,031.00 | -1.62% | 194,388 |
| Oct 14, 2025 | 1,046.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.19% | 29,127 |
| Oct 13, 2025 | 1,069.00 | 1,071.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.78% | 7,129 |
| Oct 10, 2025 | 1,076.00 | 1,076.00 | 1,045.00 | 1,065.00 | 1,065.00 | -1.02% | 31,572 |
| Oct 2, 2025 | 1,065.00 | 1,077.00 | 1,059.00 | 1,076.00 | 1,076.00 | - | 13,506 |
| Oct 1, 2025 | 1,054.00 | 1,076.00 | 1,047.00 | 1,076.00 | 1,076.00 | 2.28% | 6,798 |
| Sep 30, 2025 | 1,100.00 | 1,108.00 | 1,049.00 | 1,052.00 | 1,052.00 | -4.19% | 26,901 |
| Sep 29, 2025 | 1,085.00 | 1,120.00 | 1,064.00 | 1,098.00 | 1,098.00 | 1.20% | 16,002 |
| Sep 26, 2025 | 1,053.00 | 1,092.00 | 1,052.00 | 1,085.00 | 1,085.00 | 1.97% | 12,581 |
| Sep 25, 2025 | 1,054.00 | 1,078.00 | 1,033.00 | 1,064.00 | 1,064.00 | -0.09% | 48,754 |
| Sep 24, 2025 | 1,083.00 | 1,083.00 | 1,051.00 | 1,065.00 | 1,065.00 | -1.66% | 14,006 |
| Sep 23, 2025 | 1,072.00 | 1,084.00 | 1,050.00 | 1,083.00 | 1,083.00 | 0.37% | 44,913 |
| Sep 22, 2025 | 1,091.00 | 1,092.00 | 1,070.00 | 1,079.00 | 1,079.00 | -0.19% | 12,988 |
| Sep 19, 2025 | 1,093.00 | 1,093.00 | 1,075.00 | 1,081.00 | 1,081.00 | -1.19% | 23,236 |
| Sep 18, 2025 | 1,083.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,094.00 | 0.18% | 15,087 |
| Sep 17, 2025 | 1,094.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.09% | 9,875 |
| Sep 16, 2025 | 1,107.00 | 1,111.00 | 1,081.00 | 1,091.00 | 1,091.00 | -1.45% | 17,600 |
| Sep 15, 2025 | 1,105.00 | 1,121.00 | 1,084.00 | 1,107.00 | 1,107.00 | 0.18% | 22,041 |
| Sep 12, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.38% | 44,256 |
| Sep 11, 2025 | 1,090.00 | 1,098.00 | 1,084.00 | 1,090.00 | 1,090.00 | - | 5,280 |
| Sep 10, 2025 | 1,090.00 | 1,123.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 8,571 |
| Sep 9, 2025 | 1,101.00 | 1,118.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.09% | 4,872 |
| Sep 8, 2025 | 1,098.00 | 1,103.00 | 1,085.00 | 1,099.00 | 1,099.00 | 0.09% | 8,585 |
| Sep 5, 2025 | 1,086.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,098.00 | 1.01% | 15,043 |
| Sep 4, 2025 | 1,105.00 | 1,105.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.98% | 14,478 |
| Sep 3, 2025 | 1,102.00 | 1,115.00 | 1,082.00 | 1,109.00 | 1,109.00 | 0.45% | 15,474 |
| Sep 2, 2025 | 1,104.00 | 1,107.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.18% | 3,822 |
| Sep 1, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.61% | 14,402 |
| Aug 29, 2025 | 1,114.00 | 1,124.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.09% | 11,483 |
| Aug 28, 2025 | 1,107.00 | 1,121.00 | 1,102.00 | 1,119.00 | 1,119.00 | 0.54% | 22,882 |
| Aug 27, 2025 | 1,099.00 | 1,113.00 | 1,095.00 | 1,113.00 | 1,113.00 | 1.09% | 18,103 |
| Aug 26, 2025 | 1,096.00 | 1,117.00 | 1,092.00 | 1,101.00 | 1,101.00 | -1.17% | 14,075 |
| Aug 25, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,114.00 | 1,114.00 | 2.20% | 7,944 |
| Aug 22, 2025 | 1,090.00 | 1,094.00 | 1,079.00 | 1,090.00 | 1,090.00 | - | 8,924 |
| Aug 21, 2025 | 1,091.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.09% | 7,125 |
| Aug 20, 2025 | 1,103.00 | 1,113.00 | 1,086.00 | 1,091.00 | 1,091.00 | -2.15% | 17,822 |
| Aug 19, 2025 | 1,107.00 | 1,117.00 | 1,097.00 | 1,115.00 | 1,115.00 | 0.72% | 17,701 |
| Aug 18, 2025 | 1,083.00 | 1,115.00 | 1,083.00 | 1,107.00 | 1,107.00 | 2.22% | 30,196 |
| Aug 14, 2025 | 1,121.00 | 1,121.00 | 1,045.00 | 1,083.00 | 1,083.00 | -2.70% | 143,982 |